Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 14.15 | 14.37 | 13.79 | 14.29 | 14.29 | +0.29 (+2.07%) | 6,011,500 |
25 May 2022 | CNY | 13.4 | 14.08 | 13.37 | 14 | 14 | +0.63 (+4.71%) | 4,660,700 |
24 May 2022 | CNY | 13.91 | 14.22 | 13.37 | 13.37 | 13.37 | -0.7 (-4.98%) | 5,167,400 |
23 May 2022 | CNY | 13.94 | 14.27 | 13.94 | 14.07 | 14.07 | +0.19 (+1.37%) | 4,427,000 |
20 May 2022 | CNY | 13.7 | 14 | 13.65 | 13.88 | 13.88 | +0.35 (+2.59%) | 4,590,954 |
19 May 2022 | CNY | 13.42 | 13.58 | 13.16 | 13.53 | 13.53 | -0.09 (-0.66%) | 4,571,000 |
18 May 2022 | CNY | 13.79 | 14.05 | 13.62 | 13.62 | 13.62 | -0.14 (-1.02%) | 5,046,000 |
17 May 2022 | CNY | 13.7 | 13.93 | 13.48 | 13.76 | 13.76 | +0.12 (+0.88%) | 4,918,900 |
16 May 2022 | CNY | 13.63 | 13.86 | 13.53 | 13.64 | 13.64 | +0.01 (+0.07%) | 4,131,200 |
13 May 2022 | CNY | 13.79 | 13.88 | 13.5 | 13.63 | 13.63 | -0.16 (-1.16%) | 3,395,600 |
12 May 2022 | CNY | 13.36 | 13.83 | 13.3 | 13.79 | 13.79 | +0.23 (+1.70%) | 4,464,600 |
11 May 2022 | CNY | 13.6 | 14.1 | 13.49 | 13.56 | 13.56 | +0.02 (+0.15%) | 7,248,500 |
10 May 2022 | CNY | 13.14 | 13.59 | 13.06 | 13.54 | 13.54 | +0.12 (+0.89%) | 3,825,100 |
9 May 2022 | CNY | 13.23 | 13.66 | 13.23 | 13.42 | 13.42 | +0.12 (+0.90%) | 3,297,600 |
6 May 2022 | CNY | 13.15 | 13.53 | 13 | 13.3 | 13.3 | -0.26 (-1.92%) | 4,108,380 |
5 May 2022 | CNY | 13.51 | 13.87 | 13.33 | 13.56 | 13.56 | -0.04 (-0.29%) | 5,631,400 |
29 Apr 2022 | CNY | 12.94 | 13.75 | 12.88 | 13.6 | 13.6 | +0.73 (+5.67%) | 8,017,300 |
28 Apr 2022 | CNY | 12.9 | 13.26 | 12.68 | 12.87 | 12.87 | -0.27 (-2.05%) | 5,879,040 |
27 Apr 2022 | CNY | 12.15 | 13.16 | 12.15 | 13.14 | 13.14 | +0.55 (+4.37%) | 6,634,337 |
26 Apr 2022 | CNY | 12.33 | 13.26 | 12.2 | 12.59 | 12.59 | +0.51 (+4.22%) | 8,068,084 |
25 Apr 2022 | CNY | 13.02 | 13.16 | 12.05 | 12.08 | 12.08 | -1.21 (-9.10%) | 4,714,730 |
22 Apr 2022 | CNY | 13.72 | 13.88 | 13.27 | 13.29 | 13.29 | -0.59 (-4.25%) | 3,684,300 |
21 Apr 2022 | CNY | 14.41 | 14.56 | 13.77 | 13.88 | 13.88 | -0.72 (-4.93%) | 4,461,200 |
20 Apr 2022 | CNY | 14.67 | 14.78 | 14.41 | 14.6 | 14.6 | -0.08 (-0.54%) | 4,584,314 |
19 Apr 2022 | CNY | 14.35 | 14.7 | 14.17 | 14.68 | 14.68 | +0.3 (+2.09%) | 5,094,414 |
18 Apr 2022 | CNY | 14.19 | 14.42 | 13.89 | 14.38 | 14.38 | +0.07 (+0.49%) | 4,297,200 |
15 Apr 2022 | CNY | 14.89 | 14.91 | 14.25 | 14.31 | 14.31 | -0.78 (-5.17%) | 5,687,500 |
14 Apr 2022 | CNY | 15.07 | 15.37 | 15.02 | 15.09 | 15.09 | 0.0 (0.0%) | 4,746,800 |
13 Apr 2022 | CNY | 15.88 | 15.9 | 15 | 15.09 | 15.09 | -0.95 (-5.92%) | 8,276,400 |
12 Apr 2022 | CNY | 16.25 | 16.75 | 15.5 | 16.04 | 16.04 | +0.69 (+4.50%) | 11,683,684 |